アーレスティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 3,230 | 3,280 | 3,210 | 3,230 | -30 | -0.9% | 17,900 |
| 2006/10/31 | 3,280 | 3,330 | 3,180 | 3,260 | +30 | +0.9% | 43,700 |
| 2006/10/30 | 3,180 | 3,270 | 3,180 | 3,230 | +60 | +1.9% | 19,300 |
| 2006/10/27 | 3,290 | 3,290 | 3,150 | 3,170 | -80 | -2.5% | 34,100 |
| 2006/10/26 | 3,350 | 3,350 | 3,250 | 3,250 | -90 | -2.7% | 9,900 |
| 2006/10/25 | 3,320 | 3,350 | 3,270 | 3,340 | +70 | +2.1% | 15,100 |
| 2006/10/24 | 3,250 | 3,300 | 3,230 | 3,270 | +20 | +0.6% | 17,500 |
| 2006/10/23 | 3,300 | 3,300 | 3,230 | 3,250 | -100 | -3% | 28,700 |
| 2006/10/20 | 3,390 | 3,400 | 3,330 | 3,350 | -80 | -2.3% | 25,300 |
| 2006/10/19 | 3,350 | 3,430 | 3,330 | 3,430 | +70 | +2.1% | 31,900 |
| 2006/10/18 | 3,330 | 3,370 | 3,310 | 3,360 | +60 | +1.8% | 13,900 |
| 2006/10/17 | 3,280 | 3,300 | 3,230 | 3,300 | +60 | +1.9% | 26,000 |
| 2006/10/16 | 3,200 | 3,260 | 3,180 | 3,240 | +80 | +2.5% | 17,600 |
| 2006/10/13 | 3,180 | 3,230 | 3,150 | 3,160 | +10 | +0.3% | 21,500 |
| 2006/10/12 | 3,110 | 3,270 | 3,090 | 3,150 | +50 | +1.6% | 71,000 |
| 2006/10/11 | 3,260 | 3,260 | 3,060 | 3,100 | -190 | -5.8% | 66,400 |
| 2006/10/10 | 3,320 | 3,380 | 3,290 | 3,290 | -180 | -5.2% | 36,700 |
| 2006/10/06 | 3,450 | 3,470 | 3,440 | 3,470 | +30 | +0.9% | 50,800 |
| 2006/10/05 | 3,450 | 3,460 | 3,400 | 3,440 | +90 | +2.7% | 22,800 |
| 2006/10/04 | 3,350 | 3,390 | 3,320 | 3,350 | +10 | +0.3% | 23,000 |
| 2006/10/03 | 3,370 | 3,390 | 3,340 | 3,340 | -110 | -3.2% | 10,900 |
| 2006/10/02 | 3,350 | 3,450 | 3,330 | 3,450 | +120 | +3.6% | 14,300 |
| 2006/09/29 | 3,450 | 3,530 | 3,310 | 3,330 | -100 | -2.9% | 70,500 |
| 2006/09/28 | 3,310 | 3,430 | 3,280 | 3,430 | +130 | +3.9% | 32,200 |
| 2006/09/27 | 3,200 | 3,300 | 3,140 | 3,300 | +90 | +2.8% | 29,500 |
| 2006/09/26 | 3,210 | 3,260 | 3,170 | 3,210 | -20 | -0.6% | 24,900 |
| 2006/09/25 | 3,290 | 3,370 | 3,230 | 3,230 | -60 | -1.8% | 32,400 |
| 2006/09/22 | 3,220 | 3,340 | 3,160 | 3,290 | +20 | +0.6% | 80,500 |
| 2006/09/21 | 3,230 | 3,360 | 3,230 | 3,270 | +80 | +2.5% | 30,500 |
| 2006/09/20 | 3,110 | 3,230 | 3,100 | 3,190 | +80 | +2.6% | 60,300 |
| 2006/09/19 | 3,180 | 3,180 | 3,110 | 3,110 | -70 | -2.2% | 63,800 |
| 2006/09/15 | 3,200 | 3,220 | 3,170 | 3,180 | +30 | +1% | 22,100 |
| 2006/09/14 | 3,100 | 3,200 | 3,100 | 3,150 | ±0 | ±0% | 26,000 |
| 2006/09/13 | 3,160 | 3,220 | 3,030 | 3,150 | +40 | +1.3% | 60,100 |
| 2006/09/12 | 3,220 | 3,250 | 3,070 | 3,110 | -140 | -4.3% | 74,400 |
| 2006/09/11 | 3,300 | 3,300 | 3,230 | 3,250 | +30 | +0.9% | 56,100 |
| 2006/09/08 | 3,270 | 3,300 | 3,210 | 3,220 | -70 | -2.1% | 34,200 |
| 2006/09/07 | 3,310 | 3,360 | 3,260 | 3,290 | -120 | -3.5% | 42,600 |
| 2006/09/06 | 3,350 | 3,480 | 3,340 | 3,410 | +110 | +3.3% | 83,600 |
| 2006/09/05 | 3,420 | 3,420 | 3,260 | 3,300 | -200 | -5.7% | 114,800 |
| 2006/09/04 | 3,500 | 3,550 | 3,450 | 3,500 | -300 | -7.9% | 67,100 |
| 2006/09/01 | 3,390 | 3,820 | 3,380 | 3,800 | +440 | +13.1% | 133,400 |
| 2006/08/31 | 3,320 | 3,360 | 3,320 | 3,360 | +100 | +3.1% | 49,000 |
| 2006/08/30 | 3,220 | 3,300 | 3,140 | 3,260 | +20 | +0.6% | 38,900 |
| 2006/08/29 | 3,270 | 3,290 | 3,220 | 3,240 | -60 | -1.8% | 19,100 |
| 2006/08/28 | 3,210 | 3,330 | 3,210 | 3,300 | +50 | +1.5% | 47,700 |
| 2006/08/25 | 3,180 | 3,280 | 3,130 | 3,250 | +150 | +4.8% | 65,300 |
| 2006/08/24 | 3,170 | 3,190 | 3,060 | 3,100 | -120 | -3.7% | 47,200 |
| 2006/08/23 | 3,100 | 3,220 | 3,050 | 3,220 | +20 | +0.6% | 50,300 |
| 2006/08/22 | 3,040 | 3,200 | 2,980 | 3,200 | +200 | +6.7% | 70,200 |
4601～
4650
件表示中 / 7021件
類似銘柄と比較する
現在ご覧いただいている「アーレスティ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アーレスティ | 95,400円 | -1.1% | +1.8% | 3.35% | 10.32倍 | 0.45倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
| Ｓ・サイエンス | 22,200円 | +10.4% | - | 0.00% | - | 10.41倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱 |
| 日精鉱 | 1,208,000円 | +38.6% | -6.8% | 1.99% | 13.15倍 | 2.48倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
| 中外鉱 | 5,400円 | - | - | - | - | 1.91倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| オーナンバ | 105,200円 | +2.7% | +3.1% | 3.90% | 7.77倍 | 0.50倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
市場注目の銘柄
チャート関連のコラム
